TKP Corporation - 3479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,753	1,797	1,797	1,803	1,753	177,700
October 02, 2025	1,804	1,763	1,763	1,808	1,755	290,300
October 01, 2025	1,939	1,844	1,844	1,947	1,834	343,900
September 30, 2025	2,023	1,936	1,936	2,028	1,927	236,100
September 29, 2025	2,050	2,050	2,050	2,062	2,034	86,300
September 26, 2025	2,030	2,050	2,050	2,059	2,015	71,600
September 25, 2025	1,999	2,015	2,015	2,021	1,997	54,100
September 24, 2025	2,049	2,005	2,005	2,049	1,990	137,600
September 22, 2025	2,060	2,048	2,048	2,087	2,040	64,200
September 19, 2025	2,045	2,080	2,080	2,080	2,035	91,500
September 18, 2025	2,046	2,039	2,039	2,063	2,026	63,900
September 17, 2025	2,046	2,039	2,039	2,063	2,026	72,400
September 16, 2025	2,077	2,062	2,062	2,090	2,052	74,000
September 12, 2025	2,060	2,041	2,041	2,074	2,023	67,500
September 11, 2025	2,049	2,010	2,010	2,052	2,008	87,500
September 10, 2025	2,041	2,071	2,071	2,071	2,013	67,500
September 09, 2025	2,078	2,053	2,053	2,078	2,028	67,200
September 08, 2025	1,997	2,042	2,042	2,052	1,997	112,600
September 05, 2025	1,970	1,982	1,982	1,995	1,964	74,600
September 04, 2025	1,950	1,967	1,967	1,975	1,950	44,100
September 03, 2025	1,958	1,938	1,938	1,981	1,930	81,500
September 02, 2025	2,001	1,967	1,967	2,010	1,961	89,200
September 01, 2025	2,009	2,010	2,010	2,038	2,000	47,200
August 29, 2025	2,005	2,012	2,012	2,029	2,002	35,300
August 28, 2025	2,014	2,035	2,035	2,092	1,993	144,700
August 27, 2025	2,015	2,014	2,014	2,037	2,000	48,400
August 26, 2025	2,032	2,015	2,015	2,045	2,013	71,700
August 25, 2025	2,049	2,064	2,064	2,098	2,048	102,500
August 22, 2025	2,070	2,050	2,050	2,093	2,047	72,200
August 21, 2025	2,098	2,068	2,068	2,117	2,051	108,200
August 20, 2025	2,048	2,123	2,123	2,143	2,047	176,200
August 19, 2025	2,105	2,077	2,077	2,129	2,039	166,400
August 18, 2025	2,045	2,026	2,028	2,077	2,006	212,900
August 15, 2025	2,150	2,047	2,047	2,200	2,024	710,900
August 14, 2025	1,856	1,873	1,873	1,902	1,856	91,000
August 13, 2025	1,896	1,870	1,870	1,901	1,866	79,100
August 12, 2025	1,880	1,900	1,900	1,929	1,866	84,000
August 08, 2025	1,943	1,878	1,878	1,967	1,877	166,600
August 07, 2025	1,919	1,942	1,942	1,950	1,903	53,900
August 06, 2025	1,935	1,935	1,935	1,957	1,911	121,000
August 05, 2025	1,896	1,911	1,911	1,935	1,886	89,800
August 04, 2025	1,839	1,872	1,872	1,894	1,830	57,100
August 01, 2025	1,838	1,879	1,879	1,879	1,830	80,500
July 31, 2025	1,824	1,830	1,830	1,830	1,801	60,500
July 30, 2025	1,806	1,822	1,822	1,826	1,802	48,500
July 29, 2025	1,841	1,824	1,824	1,880	1,803	63,400
July 28, 2025	1,850	1,841	1,841	1,884	1,833	84,500
July 25, 2025	1,826	1,849	1,849	1,857	1,816	98,900
July 24, 2025	1,898	1,847	1,847	1,900	1,831	233,500
July 23, 2025	1,832	1,907	1,907	1,920	1,816	313,700
July 22, 2025	1,822	1,779	1,779	1,825	1,751	160,400
July 18, 2025	1,779	1,791	1,791	1,848	1,760	280,800
July 17, 2025	1,750	1,722	1,722	1,769	1,701	372,500
July 16, 2025	1,790	1,741	1,741	1,800	1,702	1.08M
July 15, 2025	1,930	1,911	1,911	1,941	1,887	258,700
July 14, 2025	1,910	1,892	1,892	1,933	1,890	124,900
July 11, 2025	1,966	1,912	1,912	1,995	1,910	154,800
July 10, 2025	1,876	1,956	1,956	1,957	1,856	190,200
July 09, 2025	1,829	1,890	1,890	1,895	1,814	222,600
July 08, 2025	1,807	1,847	1,847	1,848	1,777	149,000

TKP Corporation (3479.T) JPX